Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valhi Inc (NY: VHI )

27.66 +0.54 (+1.99%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.138 2.225 2.123 2.217 227,909 +0.07(+3.18%)
Oct 30, 2006 2.168 2.194 2.098 2.149 323,520 -0.02(-0.87%)
Oct 27, 2006 2.157 2.197 2.153 2.168 384,666 +0.02(+0.88%)
Oct 26, 2006 2.137 2.159 2.137 2.149 91,163 +0.01(+0.59%)
Oct 25, 2006 2.118 2.137 2.114 2.136 44,470 +0.00(+0.04%)
Oct 24, 2006 2.054 2.152 2.054 2.135 138,969 +0.07(+3.58%)
Oct 23, 2006 2.112 2.210 2.027 2.062 374,660 -0.04(-2.05%)
Oct 20, 2006 2.105 2.188 2.105 2.105 97,834 -0.01(-0.38%)
Oct 19, 2006 2.105 2.168 2.100 2.113 146,751 -0.00(-0.17%)
Oct 18, 2006 2.105 2.131 2.097 2.116 47,805 +0.01(+0.26%)
Oct 17, 2006 2.112 2.138 2.040 2.111 116,734 -0.01(-0.59%)
Oct 16, 2006 2.109 2.156 2.080 2.124 213,456 -0.00(-0.17%)
Oct 13, 2006 2.159 2.191 2.123 2.127 135,633 -0.03(-1.25%)
Oct 12, 2006 2.113 2.155 2.068 2.154 150,086 +0.05(+2.18%)
Oct 11, 2006 2.091 2.153 2.070 2.108 183,439 +0.03(+1.25%)
Oct 10, 2006 2.090 2.156 2.082 2.082 249,032 -0.01(-0.34%)
Oct 09, 2006 2.107 2.132 2.085 2.089 41,134 -0.01(-0.30%)
Oct 06, 2006 2.095 2.143 2.095 2.096 125,628 -0.01(-0.51%)
Oct 05, 2006 2.084 2.142 2.084 2.107 103,393 +0.00(+0.00%)
Oct 04, 2006 2.069 2.110 2.036 2.107 138,969 +0.03(+1.25%)
Oct 03, 2006 2.063 2.089 2.011 2.080 183,439 +0.01(+0.43%)
Oct 02, 2006 2.109 2.109 2.015 2.071 204,562 -0.02(-0.95%)
Sep 29, 2006 2.105 2.105 2.063 2.091 97,834 -0.01(-0.30%)
Sep 28, 2006 2.094 2.119 2.061 2.098 104,504 -0.00(-0.09%)
Sep 27, 2006 2.081 2.120 2.060 2.099 75,599 +0.00(+0.04%)
Sep 26, 2006 2.069 2.115 2.014 2.098 221,238 -0.01(-0.26%)
Sep 25, 2006 2.064 2.106 2.064 2.104 128,963 +0.06(+2.81%)
Sep 22, 2006 2.076 2.076 2.033 2.046 316,849 -0.01(-0.44%)
Sep 21, 2006 2.122 2.122 1.952 2.055 677,057 -0.07(-3.14%)
Sep 20, 2006 2.168 2.182 2.114 2.122 261,261 -0.06(-2.72%)
Sep 19, 2006 2.241 2.269 2.179 2.181 235,691 -0.06(-2.65%)
Sep 18, 2006 2.237 2.303 2.207 2.241 485,836 -0.05(-2.28%)
Sep 15, 2006 2.346 2.346 2.280 2.293 78,934 -0.05(-1.96%)
Sep 14, 2006 2.330 2.358 2.320 2.339 155,645 +0.00(+0.15%)
Sep 13, 2006 2.343 2.343 2.305 2.335 150,086 -0.01(-0.54%)
Sep 12, 2006 2.334 2.374 2.317 2.348 394,672 +0.02(+0.85%)
Sep 11, 2006 2.429 2.433 2.258 2.328 351,313 -0.10(-4.11%)
Sep 08, 2006 2.437 2.456 2.413 2.428 514,741 -0.03(-1.10%)
Sep 07, 2006 2.463 2.478 2.449 2.455 224,574 -0.02(-0.76%)
Sep 06, 2006 2.459 2.541 2.456 2.474 283,497 +0.02(+0.62%)
Sep 05, 2006 2.469 2.473 2.447 2.458 146,751 -0.01(-0.44%)
Sep 01, 2006 2.436 2.472 2.436 2.469 86,716 +0.03(+1.07%)
Aug 31, 2006 2.433 2.469 2.421 2.443 311,290 +0.01(+0.52%)
Aug 30, 2006 2.405 2.449 2.400 2.430 115,622 +0.02(+0.82%)
Aug 29, 2006 2.397 2.416 2.376 2.411 118,957 +0.00(+0.00%)
Aug 28, 2006 2.447 2.447 2.411 2.411 195,668 -0.03(-1.11%)
Aug 25, 2006 2.418 2.448 2.373 2.438 346,866 +0.03(+1.12%)
Aug 24, 2006 2.379 2.424 2.377 2.411 250,144 +0.01(+0.45%)
Aug 23, 2006 2.375 2.412 2.371 2.400 402,454 +0.02(+0.68%)
Aug 22, 2006 2.388 2.411 2.360 2.384 325,743 -0.00(-0.04%)
Aug 21, 2006 2.355 2.420 2.340 2.385 360,208 +0.02(+0.95%)
Aug 18, 2006 2.331 2.388 2.331 2.362 225,685 +0.02(+1.00%)
Aug 17, 2006 2.339 2.374 2.335 2.339 150,086 -0.01(-0.23%)
Aug 16, 2006 2.313 2.390 2.305 2.344 416,907 +0.02(+0.93%)
Aug 15, 2006 2.280 2.353 2.274 2.322 370,213 +0.03(+1.22%)
Aug 14, 2006 2.308 2.329 2.286 2.295 326,855 -0.02(-0.97%)
Aug 11, 2006 2.325 2.340 2.284 2.317 691,510 -0.03(-1.30%)
Aug 10, 2006 2.340 2.371 2.339 2.348 264,597 +0.01(+0.31%)
Aug 09, 2006 2.406 2.442 2.339 2.340 425,801 -0.09(-3.63%)
Aug 08, 2006 2.366 2.447 2.338 2.429 438,030 +0.06(+2.43%)
Aug 07, 2006 2.391 2.391 2.370 2.371 150,086 -0.02(-0.83%)
Aug 04, 2006 2.393 2.393 2.371 2.391 374,660 -0.01(-0.49%)
Aug 03, 2006 2.411 2.446 2.388 2.403 415,795 -0.02(-0.71%)
Aug 02, 2006 2.358 2.427 2.358 2.420 282,385 +0.06(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.